CTCP Đầu tư Điện lực 3 (pic)

13.90
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		0.10 0.72% 19,500 0 0
12.80
14.20
13.90
2 tháng
(2026-07-13) 		-0.31 -2.21% 32,700 0 0
12.80
14.31
13.90
3 tháng
(2026-06-15) 		-0.59 -4.10% 79,200 0 0
12.80
14.59
13.90
6 tháng
(2026-03-16) 		-2.64 -15.95% 168,400 0 0
12.80
17.19
13.90
12 tháng
(2025-09-16) 		-1.80 -11.47% 473,900 0 0
12.80
17.65
13.90
24 tháng
(2024-09-23) 		-8.43 -37.74% 1,537,830 0 0
12.80
23.58
13.90
36 tháng
(2023-09-27) 		2.64 23.50% 2,374,585 0 0
10.66
24.55
13.90
60 tháng
(2021-10-07) 		5.54 66.25% 3,785,048 3,600 0.0
7.99
24.55
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
12.27
 200 12.36 12.36 12.27 0 0 0
14/11/2023
12.36
 0 12.36 12.36 12.36 0 0 0
13/11/2023
12.36
 2,800 11.26 12.36 11.00 0 0 0
10/11/2023
11.26
 300 11.34 11.34 11.26 0 0 0
09/11/2023
11.34
 2,000 11.34 11.34 11.09 0 0 0
08/11/2023
11.34
 0 11.34 11.34 11.34 0 0 0
07/11/2023
11.34
 0 11.34 11.34 11.34 0 0 0
06/11/2023
11.34
 0 11.34 11.34 11.34 0 0 0
03/11/2023
11.34
 100 10.92 11.34 11.34 0 0 0
02/11/2023
10.92
 100 11.85 11.85 10.92 0 0 0
01/11/2023
11.85
 12,300 11.85 11.85 10.75 0 0 0
31/10/2023
11.85
 5,200 11.76 11.85 10.66 0 0 0
30/10/2023
11.76
 5,100 12.69 12.69 11.42 0 0 0
27/10/2023
12.69
 0 12.69 12.69 12.69 0 0 0
26/10/2023
12.69
 0 12.69 12.69 12.69 0 0 0
25/10/2023
12.69
 5,300 12.69 12.69 11.42 0 0 0
24/10/2023
12.69
 2,200 12.69 12.69 11.42 0 0 0
23/10/2023
12.69
 8,600 11.85 12.69 10.66 0 0 0
20/10/2023
11.85
 0 11.85 11.85 11.85 0 0 0
19/10/2023
11.85
 200 11.93 11.93 10.75 0 0 0
18/10/2023
11.93
 0 11.93 11.93 11.93 0 0 0
17/10/2023
11.93
 500 12.36 12.36 11.93 0 0 0
16/10/2023
12.36
 0 12.36 12.36 12.36 0 0 0
13/10/2023
12.36
 0 12.36 12.36 12.36 0 0 0
12/10/2023
12.36
 400 12.02 12.36 12.36 0 0 0
11/10/2023
12.02
 300 11.42 12.02 12.02 0 0 0
10/10/2023
11.42
 0 11.42 11.42 11.42 0 0 0
09/10/2023
11.42
 0 11.42 11.42 11.42 0 0 0
06/10/2023
11.42
 100 12.36 12.36 11.42 0 0 0
05/10/2023
12.36
 0 12.36 12.36 12.36 0 0 0
04/10/2023
12.36
 8,400 12.36 12.36 11.26 0 0 0
03/10/2023
12.36
 0 12.36 12.36 12.36 0 0 0
02/10/2023
12.36
 1,100 11.26 12.36 11.26 0 0 0
29/09/2023
11.26
 1,200 11.26 11.26 11.09 0 0 0
28/09/2023
11.26
 1,400 11.26 11.26 11.26 0 0 0
27/09/2023
11.26
 500 11.26 11.26 11.26 0 0 0
26/09/2023
11.26
 2,100 12.44 12.44 11.26 0 0 0
25/09/2023
12.44
 100 11.34 12.44 12.44 0 0 0
22/09/2023
11.34
 0 11.34 11.34 11.34 0 0 0
21/09/2023
11.34
 500 12.52 12.52 11.34 0 0 0
20/09/2023
12.52
 2,000 12.52 12.52 12.19 0 0 0
19/09/2023
12.52
 0 12.52 12.52 12.52 0 0 0
18/09/2023
12.52
 100 11.42 12.52 12.52 0 0 0
15/09/2023
11.42
 100 11.42 11.42 11.42 0 0 0
14/09/2023
11.42
 0 11.42 11.42 11.42 0 0 0
13/09/2023
11.42
 3,100 11.85 11.85 11.42 0 0 0
12/09/2023
11.85
 0 11.85 11.85 11.85 0 0 0
11/09/2023
11.85
 0 11.85 11.85 11.85 0 0 0
08/09/2023
11.85
 0 11.85 11.85 11.85 0 0 0
07/09/2023
11.85
 0 11.85 11.85 11.85 0 0 0
06/09/2023
11.85
 0 11.85 11.85 11.85 0 0 0
05/09/2023
11.85
 1,500 11.85 11.85 11.68 0 0 0
31/08/2023
11.85
 300 10.92 11.85 11.34 0 0 0
30/08/2023
10.92
 0 10.92 10.92 10.92 0 0 0
29/08/2023
10.92
 0 10.92 10.92 10.92 0 0 0
28/08/2023: Cổ tức tiền mặt tỉ lệ: 3%
28/08/2023
10.92
 400 11.17 11.26 10.92 0 0 0
25/08/2023
11.17
 400 10.84 11.17 10.92 0 0 0
24/08/2023
10.84
 1,000 11.17 11.17 10.76 0 0 0
23/08/2023
11.17
 1,600 11.17 11.17 10.76 0 0 0
22/08/2023
11.17
 1,000 11.25 11.25 11.17 0 0 0
21/08/2023
11.25
 1,000 11.50 11.50 11.25 0 0 0
18/08/2023
11.50
 1,100 11.75 11.75 11.25 0 0 0
17/08/2023
11.75
 1,400 10.84 11.75 10.84 0 0 0
16/08/2023
10.84
 6,700 11.92 11.92 10.84 0 0 0
15/08/2023
11.92
 0 11.92 11.92 11.92 0 0 0
14/08/2023
11.92
 1,800 11.25 11.92 11.01 0 0 0
11/08/2023
11.25
 1,300 11.25 11.83 11.25 0 0 0
10/08/2023
11.25
 800 11.25 11.25 11.25 0 0 0
09/08/2023
11.25
 100 11.25 11.25 11.25 0 0 0
08/08/2023
11.25
 3,200 12.16 12.16 11.17 0 0 0
07/08/2023
12.16
 0 12.16 12.16 12.16 0 0 0
04/08/2023
12.16
 200 12.08 12.16 12.00 0 0 0
03/08/2023
12.08
 500 11.42 12.08 11.50 0 0 0
02/08/2023
11.42
 0 11.42 11.42 11.42 0 0 0
01/08/2023
11.42
 0 11.42 11.42 11.42 0 0 0
31/07/2023
11.42
 1,400 11.42 11.58 11.42 0 0 0
28/07/2023
11.42
 1,200 11.34 11.42 11.34 0 0 0
27/07/2023
11.34
 100 11.34 11.34 11.34 0 0 0
26/07/2023
11.34
 0 11.34 11.34 11.34 0 0 0
25/07/2023
11.34
 1,100 11.17 11.34 11.01 0 0 0
24/07/2023
11.17
 200 11.17 11.17 11.17 0 0 0
21/07/2023
11.17
 2,000 11.17 11.17 11.17 0 0 0
20/07/2023
11.17
 400 11.17 11.42 11.17 0 0 0
19/07/2023
11.17
 700 11.17 11.17 11.17 0 0 0
18/07/2023
11.17
 0 11.17 11.17 11.17 0 0 0
17/07/2023
11.17
 1,300 11.17 11.17 11.17 0 0 0
14/07/2023
11.17
 500 11.09 11.17 11.17 0 0 0
13/07/2023
11.09
 400 11.09 11.09 11.09 0 0 0
12/07/2023
11.09
 900 11.75 11.75 11.09 0 0 0
11/07/2023
11.75
 1,000 11.75 11.75 11.67 0 0 0
10/07/2023
11.75
 4,500 12.00 12.00 10.84 0 0 0
07/07/2023
12.00
 0 12.00 12.00 12.00 0 0 0
06/07/2023
12.00
 86,100 11.50 12.00 10.43 0 0 0
05/07/2023
11.50
 300 12.41 12.41 11.50 0 0 0
04/07/2023
12.41
 0 12.41 12.41 12.41 0 0 0
03/07/2023
12.41
 0 12.41 12.41 12.41 0 0 0
30/06/2023
12.41
 0 12.41 12.41 12.41 0 0 0
29/06/2023
12.41
 50 12.41 12.41 12.41 0 0 0
28/06/2023
12.41
 1,638 12.66 12.66 12.41 0 0 0
27/06/2023
12.66
 0 12.66 12.66 12.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |